Compound Historical Data

COMP Page 54
Download
Date Close Price change Market cap Trading volume
May 15, 10 PM $22.08
-0.22%
$220.4 million $7.2 million
May 15, 9 PM $22.13
+0.13%
$220.89 million $7.34 million
May 15, 8 PM $22.1
-0.15%
$220.61 million $7.46 million
May 15, 7 PM $22.13
-0.61%
$220.94 million $7.71 million
May 15, 6 PM $22.27
+0.04%
$222.3 million $7.87 million
May 15, 5 PM $22.26
+0.48%
$222.22 million $7.7 million
May 15, 4 PM $22.15
+0.26%
$221.16 million $7.68 million
May 15, 3 PM $22.1
-0.80%
$220.59 million $7.77 million
May 15, 2 PM $22.27
-0.19%
$222.36 million $7.76 million
May 15, 1 PM $22.32
-0.96%
$222.77 million $7.58 million
May 15, 12 PM $22.53
-0.49%
$224.92 million $7.28 million
May 15, 11 AM $22.64
-0.24%
$226.03 million $7.28 million
May 15, 10 AM $22.7
+1.06%
$226.57 million $7.39 million
May 15, 9 AM $22.46
-0.48%
$224.19 million $7.38 million
May 15, 8 AM $22.57
-0.13%
$225.28 million $7.29 million
May 15, 7 AM $22.6
+0.43%
$225.57 million $7.24 million
May 15, 6 AM $22.5
+0.52%
$224.61 million $7.28 million
May 15, 5 AM $22.38
-1.00%
$223.46 million $7.45 million
May 15, 4 AM $22.61
-0.49%
$225.72 million $7.13 million
May 15, 3 AM $22.72
-0.73%
$226.84 million $7.11 million
May 15, 2 AM $22.89
+0.11%
$228.52 million $7.41 million
May 15, 1 AM $22.87
-0.12%
$228.27 million $7.41 million
May 15, 12 AM $22.89
+0.43%
$228.56 million $7.35 million
May 14, 11 PM $22.8
-0.51%
$227.57 million $7.21 million
May 14, 10 PM $22.91
-0.05%
$228.74 million $7.14 million
May 14, 9 PM $22.92
-0.31%
$228.85 million $7.12 million
May 14, 8 PM $22.99
+0.56%
$229.55 million $7.02 million
May 14, 7 PM $22.87
+0.21%
$228.27 million $6.72 million
May 14, 6 PM $22.82
+0.12%
$227.79 million $6.57 million
May 14, 5 PM $22.79
-0.03%
$227.52 million $6.53 million
May 14, 4 PM $22.79
-0.49%
$227.56 million $6.46 million
May 14, 3 PM $22.91
+0.63%
$228.68 million $6.55 million
May 14, 2 PM $22.77
+1.24%
$227.27 million $6.65 million
May 14, 1 PM $22.49
-0.46%
$224.48 million $6.78 million
May 14, 12 PM $22.59
+0.43%
$225.52 million $7 million
May 14, 11 AM $22.49
-1.02%
$224.56 million $7.5 million
May 14, 10 AM $22.73
+0.32%
$226.88 million $7.57 million
May 14, 9 AM $22.65
-0.39%
$226.14 million $7.74 million
May 14, 8 AM $22.74
+0.53%
$227.02 million $7.89 million
May 14, 7 AM $22.62
-0.18%
$225.82 million $8 million
May 14, 6 AM $22.66
+0.05%
$226.23 million $8.08 million
May 14, 5 AM $22.65
+0.47%
$226.11 million $8.06 million
May 14, 4 AM $22.54
+0.94%
$225.05 million $8.26 million
May 14, 3 AM $22.33
-1.35%
$222.95 million $8.16 million
May 14, 2 AM $22.64
-0.59%
$226.01 million $8.24 million
May 14, 1 AM $22.77
-0.05%
$227.35 million $8.28 million
May 14, 12 AM $22.78
+0.20%
$227.46 million $8.42 million
May 13, 11 PM $22.74
+0.15%
$227 million $8.47 million
May 13, 10 PM $22.7
+0.13%
$226.66 million $8.6 million
May 13, 9 PM $22.68
-0.56%
$226.37 million $8.56 million